KissMeData/042000/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,192600,13755577200,31050,31050,31050,31050,10172
20240112,192500,13755577200,31050,31050,31050,31050,0
20240112,192400,13755577200,31050,31050,31050,31050,0
20240112,192300,13755577200,31050,31050,31050,31050,0
20240112,192200,13755577200,31050,31050,31050,31050,0
20240112,192100,13755577200,31050,31050,31050,31050,0
20240112,192000,13755577200,31050,31050,31050,31050,0
20240112,191900,13755577200,31050,31050,31050,31050,0
20240112,191800,13755577200,31050,31050,31050,31050,0
20240112,191700,13755577200,31050,31050,31050,31050,0
20240112,191600,13755577200,31050,31050,31050,31050,0
20240112,191500,13755577200,31050,31050,31050,31050,0
20240112,191400,13755577200,31050,31050,31050,31050,0
20240112,191300,13755577200,31050,31050,31050,31050,0
20240112,191200,13755577200,31050,31050,31050,31050,0
20240112,191100,13755577200,31050,31050,31050,31050,0
20240112,191000,13755577200,31050,31050,31050,31050,0
20240112,190900,13755577200,31050,31050,31050,31050,0
20240112,190800,13755577200,31050,31050,31050,31050,0
20240112,190700,13755577200,31050,31050,31050,31050,0
20240112,190600,13755577200,31050,31050,31050,31050,0
20240112,190500,13755577200,31050,31050,31050,31050,0
20240112,190400,13755577200,31050,31050,31050,31050,0
20240112,190300,13755577200,31050,31050,31050,31050,0
20240112,190200,13755577200,31050,31050,31050,31050,0
20240112,190100,13755577200,31050,31050,31050,31050,0
20240112,190000,13755577200,31050,31050,31050,31050,0
20240112,185900,13755577200,31050,31050,31050,31050,0
20240112,185800,13755577200,31050,31050,31050,31050,0
20240112,185700,13755577200,31050,31050,31050,31050,0
20240112,185600,13755577200,31050,31050,31050,31050,10172
20240112,185500,13755577200,31050,31050,31050,31050,0
20240112,185400,13755577200,31050,31050,31050,31050,0
20240112,185300,13755577200,31050,31050,31050,31050,0
20240112,185200,13755577200,31050,31050,31050,31050,0
20240112,185100,13755577200,31050,31050,31050,31050,0
20240112,185000,13755577200,31050,31050,31050,31050,0
20240112,184900,13755577200,31050,31050,31050,31050,0
20240112,184800,13755577200,31050,31050,31050,31050,0
20240112,184700,13755577200,31050,31050,31050,31050,0
20240112,184600,13755577200,31050,31050,31050,31050,0
20240112,184500,13755577200,31050,31050,31050,31050,0
20240112,184400,13755577200,31050,31050,31050,31050,0
20240112,184300,13755577200,31050,31050,31050,31050,0
20240112,184200,13755577200,31050,31050,31050,31050,0
20240112,184100,13755577200,31050,31050,31050,31050,0
20240112,184000,13755577200,31050,31050,31050,31050,0
20240112,183900,13755577200,31050,31050,31050,31050,0
20240112,183800,13755577200,31050,31050,31050,31050,0
20240112,183700,13755577200,31050,31050,31050,31050,0
20240112,183600,13755577200,31050,31050,31050,31050,0
20240112,183500,13755577200,31050,31050,31050,31050,0
20240112,183400,13755577200,31050,31050,31050,31050,0
20240112,183300,13755577200,31050,31050,31050,31050,0
20240112,183200,13755577200,31050,31050,31050,31050,0
20240112,183100,13755577200,31050,31050,31050,31050,0
20240112,183000,13755577200,31050,31050,31050,31050,0
20240112,182900,13755577200,31050,31050,31050,31050,0
20240112,182800,13755577200,31050,31050,31050,31050,0
20240112,182700,13755577200,31050,31050,31050,31050,0
20240112,182600,13755577200,31050,31050,31050,31050,10172
20240112,182500,13755577200,31050,31050,31050,31050,0
20240112,182400,13755577200,31050,31050,31050,31050,0
20240112,182300,13755577200,31050,31050,31050,31050,0
20240112,182200,13755577200,31050,31050,31050,31050,0
20240112,182100,13755577200,31050,31050,31050,31050,0
20240112,182000,13755577200,31050,31050,31050,31050,0
20240112,181900,13755577200,31050,31050,31050,31050,0
20240112,181800,13755577200,31050,31050,31050,31050,0
20240112,181700,13755577200,31050,31050,31050,31050,0
20240112,181600,13755577200,31050,31050,31050,31050,0
20240112,181500,13755577200,31050,31050,31050,31050,0
20240112,181400,13755577200,31050,31050,31050,31050,0
20240112,181300,13755577200,31050,31050,31050,31050,0
20240112,181200,13755577200,31050,31050,31050,31050,0
20240112,181100,13755577200,31050,31050,31050,31050,0
20240112,181000,13755577200,31050,31050,31050,31050,0
20240112,180900,13755577200,31050,31050,31050,31050,0
20240112,180800,13755577200,31050,31050,31050,31050,0
20240112,180700,13755577200,31050,31050,31050,31050,0
20240112,180600,13755577200,31050,31050,31050,31050,0
20240112,180500,13755577200,31050,31050,31050,31050,0
20240112,180400,13755577200,31050,31050,31050,31050,0
20240112,180300,13755577200,31050,31050,31050,31050,0
20240112,180200,13755577200,31050,31050,31050,31050,0
20240112,180100,13755577200,31050,31050,31050,31050,0
20240112,180000,13755577200,31050,31050,31050,31050,0
20240112,175900,13755577200,31050,31050,31050,31050,0
20240112,175800,13755577200,31050,31050,31050,31050,0
20240112,175700,13755577200,31050,31050,31050,31050,0
20240112,175600,13755577200,31050,31050,31050,31050,10172
20240112,175500,13755577200,31050,31050,31050,31050,0
20240112,175400,13755577200,31050,31050,31050,31050,0
20240112,175300,13755577200,31050,31050,31050,31050,0
20240112,175200,13755577200,31050,31050,31050,31050,0
20240112,175100,13755577200,31050,31050,31050,31050,0
20240112,175000,13755577200,31050,31050,31050,31050,0
20240112,174900,13755577200,31050,31050,31050,31050,0
20240112,174800,13755577200,31050,31050,31050,31050,0
20240112,174700,13755577200,31050,31050,31050,31050,0
20240112,174600,13755577200,31050,31050,31050,31050,0
20240112,174500,13755577200,31050,31050,31050,31050,0
20240112,174400,13755577200,31050,31050,31050,31050,0
20240112,174300,13755577200,31050,31050,31050,31050,0
20240112,174200,13755577200,31050,31050,31050,31050,0
20240112,174100,13755577200,31050,31050,31050,31050,0
20240112,174000,13755577200,31050,31050,31050,31050,0
20240112,173900,13755577200,31050,31050,31050,31050,0
20240112,173800,13755577200,31050,31050,31050,31050,0
20240112,173700,13755577200,31050,31050,31050,31050,0
20240112,173600,13755577200,31050,31050,31050,31050,0
20240112,173500,13755577200,31050,31050,31050,31050,0
20240112,173400,13755577200,31050,31050,31050,31050,0
20240112,173300,13755577200,31050,31050,31050,31050,0
20240112,173200,13755577200,31050,31050,31050,31050,0
20240112,173100,13755577200,31050,31050,31050,31050,0
20240112,173000,13755577200,31050,31050,31050,31050,0
20240112,172900,13755577200,31050,31050,31050,31050,0
20240112,172800,13755577200,31050,31050,31050,31050,0
20240112,172700,13755577200,31050,31050,31050,31050,0
20240112,172600,13755577200,31050,31050,31050,31050,10172
20240112,172500,13755577200,31050,31050,31050,31050,0
20240112,172400,13755577200,31050,31050,31050,31050,0
20240112,172300,13755577200,31050,31050,31050,31050,0
20240112,172200,13755577200,31050,31050,31050,31050,0
20240112,172100,13755577200,31050,31050,31050,31050,0
20240112,172000,13755577200,31050,31050,31050,31050,0
20240112,171900,13755577200,31050,31050,31050,31050,0
20240112,171800,13755577200,31050,31050,31050,31050,0
20240112,171700,13755577200,31050,31050,31050,31050,0
20240112,171600,13755577200,31050,31050,31050,31050,0
20240112,171500,13755577200,31050,31050,31050,31050,0
20240112,171400,13755577200,31050,31050,31050,31050,0
20240112,171300,13755577200,31050,31050,31050,31050,0
20240112,171200,13755577200,31050,31050,31050,31050,0
20240112,171100,13755577200,31050,31050,31050,31050,0
20240112,171000,13755577200,31050,31050,31050,31050,0
20240112,170900,13755577200,31050,31050,31050,31050,0
20240112,170800,13755577200,31050,31050,31050,31050,0
20240112,170700,13755577200,31050,31050,31050,31050,0
20240112,170600,13755577200,31050,31050,31050,31050,0
20240112,170500,13755577200,31050,31050,31050,31050,0
20240112,170400,13755577200,31050,31050,31050,31050,0
20240112,170300,13755577200,31050,31050,31050,31050,0
20240112,170200,13755577200,31050,31050,31050,31050,0
20240112,170100,13755577200,31050,31050,31050,31050,0
20240112,170000,13755577200,31050,31050,31050,31050,0
20240112,165900,13755577200,31050,31050,31050,31050,0
20240112,165800,13755577200,31050,31050,31050,31050,0
20240112,165700,13755577200,31050,31050,31050,31050,0
20240112,165600,13755577200,31050,31050,31050,31050,10172
20240112,165500,13755577200,31050,31050,31050,31050,0
20240112,165400,13755577200,31050,31050,31050,31050,0
20240112,165300,13755577200,31050,31050,31050,31050,0
20240112,165200,13755577200,31050,31050,31050,31050,0
20240112,165100,13755577200,31050,31050,31050,31050,0
20240112,165000,13755577200,31050,31050,31050,31050,0
20240112,164900,13755577200,31050,31050,31050,31050,0
20240112,164800,13755577200,31050,31050,31050,31050,0
20240112,164700,13755577200,31050,31050,31050,31050,0
20240112,164600,13755577200,31050,31050,31050,31050,0
20240112,164500,13755577200,31050,31050,31050,31050,0
20240112,164400,13755577200,31050,31050,31050,31050,0
20240112,164300,13755577200,31050,31050,31050,31050,0
20240112,164200,13755577200,31050,31050,31050,31050,0
20240112,164100,13755577200,31050,31050,31050,31050,0
20240112,164000,13755577200,31050,31050,31050,31050,0
20240112,163900,13755577200,31050,31050,31050,31050,0
20240112,163800,13755577200,31050,31050,31050,31050,0
20240112,163700,13755577200,31050,31050,31050,31050,0
20240112,163600,13755577200,31050,31050,31050,31050,0
20240112,163500,13755577200,31050,31050,31050,31050,0
20240112,163400,13755577200,31050,31050,31050,31050,0
20240112,163300,13755577200,31050,31050,31050,31050,0
20240112,163200,13755577200,31050,31050,31050,31050,0
20240112,163100,13755577200,31050,31050,31050,31050,0
20240112,163000,13755577200,31050,31050,31050,31050,0
20240112,162900,13755577200,31050,31050,31050,31050,0
20240112,162800,13755577200,31050,31050,31050,31050,0
20240112,162700,13755577200,31050,31050,31050,31050,0
20240112,162600,13755577200,31050,31050,31050,31050,10172
20240112,162500,13755577200,31050,31050,31050,31050,0
20240112,162400,13755577200,31050,31050,31050,31050,0
20240112,162300,13755577200,31050,31050,31050,31050,0
20240112,162200,13755577200,31050,31050,31050,31050,0
20240112,162100,13755577200,31050,31050,31050,31050,0
20240112,162000,13755577200,31050,31050,31050,31050,0
20240112,161900,13755577200,31050,31050,31050,31050,0
20240112,161800,13755577200,31050,31050,31050,31050,0
20240112,161700,13755577200,31050,31050,31050,31050,0
20240112,161600,13755577200,31050,31050,31050,31050,0
20240112,161500,13755577200,31050,31050,31050,31050,0
20240112,161400,13755577200,31050,31050,31050,31050,0
20240112,161300,13755577200,31050,31050,31050,31050,0
20240112,161200,13755577200,31050,31050,31050,31050,0
20240112,161100,13755577200,31050,31050,31050,31050,0
20240112,161000,13755577200,31050,31050,31050,31050,0
20240112,160900,13755577200,31050,31050,31050,31050,0
20240112,160800,13755577200,31050,31050,31050,31050,0
20240112,160700,13755577200,31050,31050,31050,31050,0
20240112,160600,13755577200,31050,31050,31050,31050,0
20240112,160500,13755577200,31050,31050,31050,31050,0
20240112,160400,13755577200,31050,31050,31050,31050,0
20240112,160300,13755577200,31050,31050,31050,31050,0
20240112,160200,13755577200,31050,31050,31050,31050,0
20240112,160100,13755577200,31050,31050,31050,31050,0
20240112,160000,13755577200,31050,31050,31050,31050,0
20240112,155900,13755577200,31050,31050,31050,31050,0
20240112,155800,13755577200,31050,31050,31050,31050,0
20240112,155700,13755577200,31050,31050,31050,31050,0
20240112,155600,13755577200,31050,31050,31050,31050,10172
20240112,155500,13755577200,31050,31050,31050,31050,0
20240112,155400,13755577200,31050,31050,31050,31050,0
20240112,155300,13755577200,31050,31050,31050,31050,0
20240112,155200,13755577200,31050,31050,31050,31050,0
20240112,155100,13755577200,31050,31050,31050,31050,0
20240112,155000,13755577200,31050,31050,31050,31050,0
20240112,154900,13755577200,31050,31050,31050,31050,0
20240112,154800,13755577200,31050,31050,31050,31050,0
20240112,154700,13755577200,31050,31050,31050,31050,0
20240112,154600,13755577200,31050,31050,31050,31050,0
20240112,154500,13755577200,31050,31050,31050,31050,0
20240112,154400,13755577200,31050,31050,31050,31050,0
20240112,154300,13755577200,31050,31050,31050,31050,0
20240112,154200,13755577200,31050,31050,31050,31050,0
20240112,154100,13755577200,31050,31050,31050,31050,0
20240112,154000,13755577200,31050,31050,31050,31050,0
20240112,153900,13755577200,31050,31050,31050,31050,0
20240112,153800,13755577200,31050,31050,31050,31050,0
20240112,153700,13755577200,31050,31050,31050,31050,0
20240112,153600,13755577200,31050,31050,31050,31050,0
20240112,153500,13755577200,31050,31050,31050,31050,0
20240112,153400,13755577200,31050,31050,31050,31050,0
20240112,153300,13755577200,31050,31050,31050,31050,0
20240112,153200,13755577200,31050,31050,31050,31050,0
20240112,153100,13755577200,31050,31050,31050,31050,0
20240112,153000,13755577200,31050,31050,31050,31050,10172
20240112,152900,13439736600,30900,30900,30900,30900,0
20240112,152800,13439736600,30900,30900,30900,30900,0
20240112,152700,13439736600,30900,30900,30900,30900,0
20240112,152600,13439736600,30900,30900,30900,30900,0
20240112,152500,13439736600,30900,30900,30900,30900,0
20240112,152400,13439736600,30900,30900,30900,30900,0
20240112,152300,13439736600,30900,30900,30900,30900,0
20240112,152200,13439736600,30900,30900,30900,30900,0
20240112,152100,13439736600,30900,30900,30900,30900,0
20240112,152000,13439736600,30900,30900,30900,30900,0
20240112,151900,13439736600,30900,30850,30900,30800,1720
20240112,151800,13386702450,30850,30900,30900,30800,2098
20240112,151700,13321990700,30900,31000,31000,30850,2722
20240112,151600,13237844950,31000,30950,31050,30950,2138
20240112,151500,13171610400,30950,31100,31100,30950,2481
20240112,151400,13094685100,31100,31050,31100,31000,1243
20240112,151300,13056087200,31000,31000,31000,30950,1341
20240112,151200,13014517300,31000,30950,31000,30900,2780
20240112,151100,12928407000,30950,30900,30950,30900,547
20240112,151000,12911479950,30900,30900,31000,30900,907
20240112,150900,12883400400,30950,30900,30950,30850,1809
20240112,150800,12827486200,30900,31000,31000,30900,1081
20240112,150700,12794033850,31000,30900,31100,30900,1609
20240112,150600,12744202450,30950,31050,31150,30900,2776
20240112,150500,12658115550,31100,31200,31250,31050,4951
20240112,150400,12503926150,31250,31250,31300,31200,1782
20240112,150300,12448216350,31200,31250,31250,31150,4040
20240112,150200,12322068500,31250,31250,31350,31150,7805
20240112,150100,12077987650,31250,31200,31250,31150,1740
20240112,150000,12023699800,31150,31050,31200,31050,4443
20240112,145900,11885276200,31050,31000,31200,30950,5667
20240112,145800,11709150400,30950,30900,31000,30900,625
20240112,145700,11689804600,30900,30900,30950,30850,1286
20240112,145600,11650035750,30850,30900,30900,30800,1070
20240112,145500,11617016450,30900,30900,30900,30850,1244
20240112,145400,11578576900,30850,30900,30900,30850,2415
20240112,145300,11504033100,30900,31050,31050,30850,6769
20240112,145200,11294676250,31000,31000,31050,30950,3974
20240112,145100,11171478450,31000,30950,31000,30900,1860
20240112,145000,11113888500,30900,30950,30950,30900,1589
20240112,144900,11064720100,31000,30950,31000,30950,1802
20240112,144800,11008946350,30900,30900,30950,30900,1290
20240112,144700,10969062700,30850,30900,30900,30850,339
20240112,144600,10958601000,30850,30850,30900,30850,606
20240112,144500,10939900000,30850,30950,30950,30800,1642
20240112,144400,10889193350,30950,30950,31050,30900,2650
20240112,144300,10807074100,30900,31100,31100,30900,4250
20240112,144200,10675195850,31050,30850,31050,30850,9809
20240112,144100,10371265500,30900,30800,30900,30800,931
20240112,144000,10342506200,30850,30800,30900,30750,864
20240112,143900,10315857750,30750,30750,30800,30750,595
20240112,143800,10297536450,30800,30750,30800,30750,773
20240112,143700,10273729650,30800,30800,30800,30750,356
20240112,143600,10262771050,30750,30850,30850,30750,1721
20240112,143500,10209718850,30850,30850,30850,30800,389
20240112,143400,10197724750,30850,30850,30900,30850,1726
20240112,143300,10144458900,30850,30800,30850,30800,2774
20240112,143200,10058889500,30800,30750,30800,30750,1882
20240112,143100,10000933200,30750,30750,30800,30700,463
20240112,143000,9986696900,30750,30750,30800,30700,492
20240112,142900,9971557700,30700,30700,30750,30650,414
20240112,142800,9958847600,30650,30700,30700,30650,204
20240112,142700,9952586450,30650,30700,30700,30650,232
20240112,142600,9945468100,30700,30650,30700,30650,261
20240112,142500,9937463650,30650,30650,30650,30650,185
20240112,142400,9931793400,30650,30650,30700,30600,245
20240112,142300,9924281850,30600,30650,30650,30550,287
20240112,142200,9915500750,30650,30600,30650,30600,517
20240112,142100,9899675300,30650,30650,30700,30600,548
20240112,142000,9882878300,30650,30650,30650,30600,526
20240112,141900,9866761000,30650,30600,30650,30600,27
20240112,141800,9865934750,30550,30650,30700,30550,564
20240112,141700,9848640000,30700,30650,30700,30550,1646
20240112,141600,9798269200,30650,30650,30700,30650,483
20240112,141500,9783463450,30650,30800,30800,30650,1670
20240112,141400,9732160600,30800,30750,30800,30750,335
20240112,141300,9721854100,30750,30700,30750,30700,471
20240112,141200,9707372450,30700,30750,30750,30700,307
20240112,141100,9697940100,30750,30700,30750,30700,231
20240112,141000,9690838150,30750,30650,30750,30650,271
20240112,140900,9682517300,30700,30700,30750,30650,251
20240112,140800,9674809750,30700,30700,30700,30650,586
20240112,140700,9656841850,30700,30650,30700,30650,187
20240112,140600,9651107000,30700,30650,30700,30650,470
20240112,140500,9636690150,30650,30700,30700,30650,90
20240112,140400,9633928450,30700,30700,30750,30650,262
20240112,140300,9625886100,30700,30700,30750,30550,3994
20240112,140200,9503603550,30700,30700,30700,30650,314
20240112,140100,9493974550,30650,30650,30700,30650,25
20240112,140000,9493208250,30600,30700,30750,30600,2150
20240112,135900,9427340500,30750,30850,30900,30750,1782
20240112,135800,9372416750,30850,30850,30900,30850,576
20240112,135700,9354630600,30900,30900,30950,30850,597
20240112,135600,9336177250,30900,30850,30900,30750,1080
20240112,135500,9302862900,30750,30800,30850,30750,1509
20240112,135400,9256391050,30750,30800,30850,30750,457
20240112,135300,9242312000,30850,30800,30850,30800,426
20240112,135200,9229179100,30750,30750,30800,30750,1138
20240112,135100,9194131650,30750,30800,30800,30750,522
20240112,135000,9178067800,30750,30600,30800,30600,360
20240112,134900,9166988200,30600,30650,30700,30600,1017
20240112,134800,9135816550,30700,30700,30750,30650,521
20240112,134700,9119824750,30700,30650,30700,30650,185
20240112,134600,9114152650,30600,30650,30650,30600,219
20240112,134500,9107450300,30700,30650,30750,30650,1107
20240112,134400,9073481100,30600,30600,30600,30600,86
20240112,134300,9070849500,30600,30600,30600,30550,466
20240112,134200,9056591900,30600,30600,30700,30550,277
20240112,134100,9048105450,30700,30550,30700,30450,1704
20240112,134000,8996019550,30550,30550,30550,30550,245
20240112,133900,8988534800,30550,30700,30700,30500,1501
20240112,133800,8942663500,30650,30600,30800,30600,724
20240112,133700,8920434300,30550,30650,30650,30550,698
20240112,133600,8899047800,30650,30700,30700,30650,474
20240112,133500,8884499600,30650,30650,30700,30650,121
20240112,133400,8880790700,30650,30600,30650,30600,459
20240112,133300,8866727350,30600,30650,30650,30550,608
20240112,133200,8848135350,30550,30600,30600,30500,674
20240112,133100,8827534200,30600,30500,30600,30500,1095
20240112,133000,8794084200,30600,30600,30650,30500,879
20240112,132900,8767228350,30450,30550,30550,30450,2914
20240112,132800,8678317500,30550,30650,30650,30550,1261
20240112,132700,8639706050,30700,30700,30700,30650,237
20240112,132600,8632431250,30700,30700,30700,30700,446
20240112,132500,8618739050,30650,30700,30800,30650,507
20240112,132400,8603180700,30700,30600,30800,30600,679
20240112,132300,8582326000,30650,30600,30650,30600,186
20240112,132200,8576627950,30600,30700,30700,30600,538
20240112,132100,8560131850,30700,30700,30750,30700,579
20240112,132000,8542348950,30700,30750,30750,30700,421
20240112,131900,8529414150,30750,30750,30800,30750,212
20240112,131800,8522891100,30750,30800,30800,30750,549
20240112,131700,8505983900,30750,30700,30800,30700,202
20240112,131600,8499764400,30700,30850,30850,30700,476
20240112,131500,8485130900,30850,30750,30850,30700,693
20240112,131400,8463761750,30850,30700,30900,30700,172
20240112,131300,8458460700,30700,30650,30700,30650,92
20240112,131200,8455639900,30650,30600,30700,30600,430
20240112,131100,8442451300,30600,30700,30700,30600,1312
20240112,131000,8402198000,30700,30750,30850,30700,998
20240112,130900,8371530750,30750,30750,30850,30750,600
20240112,130800,8353058050,30750,30800,30850,30750,472
20240112,130700,8338531300,30800,30900,30900,30800,814
20240112,130600,8313448500,30900,30950,30950,30850,1477
20240112,130500,8267758300,30950,30900,30950,30800,1437
20240112,130400,8223368750,30850,30850,30900,30800,611
20240112,130300,8204517750,30900,30800,30950,30800,556
20240112,130200,8187343250,30800,30800,30850,30800,1338
20240112,130100,8146108150,30800,30800,30850,30700,1489
20240112,130000,8100293650,30850,31100,31100,30800,2859
20240112,125900,8011605700,31100,30950,31100,30950,2740
20240112,125800,7926518550,31050,31000,31050,30950,584
20240112,125700,7908420600,31000,30950,31050,30900,1548
20240112,125600,7860469550,30950,31000,31000,30850,670
20240112,125500,7839750250,31000,31000,31000,30950,1037
20240112,125400,7807613150,30950,30950,31000,30850,1302
20240112,125300,7767322250,30950,30900,31000,30850,1553
20240112,125200,7719371850,30900,30900,30900,30850,283
20240112,125100,7710629250,30900,30950,30950,30850,895
20240112,125000,7682937150,30850,30950,30950,30850,290
20240112,124900,7673973300,30950,30800,30950,30800,521
20240112,124800,7657902750,30700,30900,30900,30700,235
20240112,124700,7650656650,30700,30800,30900,30700,978
20240112,124600,7620573550,30750,30800,30950,30750,1266
20240112,124500,7581573850,30850,30800,30950,30800,621
20240112,124400,7562415700,30800,30900,30900,30800,422
20240112,124300,7549414950,30800,30850,31050,30800,1128
20240112,124200,7514540400,30900,30900,31000,30850,771
20240112,124100,7490710400,30900,30950,31000,30900,458
20240112,124000,7476544900,30950,30950,30950,30850,803
20240112,123900,7451728050,30850,30800,31000,30800,1600
20240112,123800,7402266900,30750,30800,30800,30700,286
20240112,123700,7393469500,30750,30750,30800,30700,2753
20240112,123600,7308716500,30800,30700,30800,30650,538
20240112,123500,7292161750,30650,30750,31000,30650,2489
20240112,123400,7215275600,30750,30750,30750,30700,114
20240112,123300,7211771200,30750,30750,30850,30700,306
20240112,123200,7202348750,30750,30700,30750,30650,503
20240112,123100,7186903350,30700,30750,30800,30700,844
20240112,123000,7160986200,30800,30850,30850,30650,729
20240112,122900,7138544000,30800,31000,31100,30800,3822
20240112,122800,7020133150,31000,30900,31000,30850,6997
20240112,122700,6803527900,30850,30800,30850,30800,253
20240112,122600,6795722900,30800,30750,30800,30750,859
20240112,122500,6769285450,30750,30700,30750,30650,820
20240112,122400,6744106800,30700,30750,30750,30700,230
20240112,122300,6737039400,30750,30750,30750,30650,540
20240112,122200,6720436600,30750,30800,30850,30700,2144
20240112,122100,6654417950,30800,30650,30800,30650,615
20240112,122000,6635525950,30650,30650,30700,30650,599
20240112,121900,6617140800,30700,30650,30700,30650,93
20240112,121800,6614287000,30650,30600,30650,30600,189
20240112,121700,6608494300,30600,30650,30650,30600,743
20240112,121600,6585735300,30650,30650,30650,30650,24
20240112,121500,6584999700,30650,30600,30650,30600,51
20240112,121400,6583436700,30600,30650,30650,30600,278
20240112,121300,6574923400,30650,30600,30650,30600,69
20240112,121200,6572811900,30650,30600,30800,30600,419
20240112,121100,6559937800,30600,30550,30600,30500,1203
20240112,121000,6523181150,30550,30550,30550,30550,819
20240112,120900,6498160700,30600,30550,30600,30550,302
20240112,120800,6488920600,30550,30550,30550,30550,655
20240112,120700,6468910350,30550,30600,30600,30550,266
20240112,120600,6460777750,30600,30650,30650,30600,161
20240112,120500,6455845800,30650,30650,30650,30650,239
20240112,120400,6448520450,30650,30750,30750,30650,559
20240112,120300,6431360550,30700,30750,30750,30700,142
20240112,120200,6426997900,30750,30750,30750,30700,574
20240112,120100,6409352200,30750,30700,30800,30700,146
20240112,120000,6404861800,30700,30800,30800,30700,164
20240112,115900,6399825300,30800,30800,30800,30700,1817
20240112,115800,6343917850,30800,30750,30800,30750,829
20240112,115700,6318386300,30750,30750,30800,30700,541
20240112,115600,6301752750,30750,30650,30750,30600,336
20240112,115500,6291452250,30650,30550,30650,30550,117
20240112,115400,6287872450,30550,30500,30600,30500,621
20240112,115300,6268883950,30550,30500,30550,30500,720
20240112,115200,6246894900,30450,30550,30550,30450,190
20240112,115100,6241091600,30450,30500,30600,30450,374
20240112,115000,6229664200,30500,30550,30550,30450,111
20240112,114900,6226280250,30450,30450,30450,30450,22
20240112,114800,6225610350,30450,30450,30600,30450,330
20240112,114700,6215535750,30450,30400,30450,30400,291
20240112,114600,6206682650,30350,30400,30400,30350,21
20240112,114500,6206044850,30400,30450,30450,30350,596
20240112,114400,6187943300,30500,30450,30550,30450,413
20240112,114300,6175345100,30450,30400,30450,30350,232
20240112,114200,6168295950,30350,30450,30450,30350,63
20240112,114100,6166379800,30350,30400,30400,30350,66
20240112,114000,6164376650,30350,30500,30500,30350,572
20240112,113900,6146966550,30450,30400,30500,30350,687
20240112,113800,6126105450,30500,30400,30500,30400,176
20240112,113700,6120754050,30500,30450,30500,30400,164
20240112,113600,6115765200,30500,30450,30550,30350,815
20240112,113500,6090956100,30400,30500,30500,30400,84
20240112,113400,6088399150,30550,30500,30600,30400,581
20240112,113300,6070643950,30400,30450,30450,30400,104
20240112,113200,6067478300,30450,30450,30550,30450,1041
20240112,113100,6035728550,30500,30400,30500,30350,148
20240112,113000,6031234350,30650,30300,30650,30300,898
20240112,112900,6003887400,30300,30350,30450,30300,1363
20240112,112800,5962489050,30450,30400,30450,30350,556
20240112,112700,5945606850,30400,30450,30450,30400,114
20240112,112600,5942141100,30450,30400,30450,30350,929
20240112,112500,5913920400,30400,30400,30400,30400,175
20240112,112400,5908600400,30450,30500,30650,30450,338
20240112,112300,5898292050,30500,30400,30700,30400,656
20240112,112200,5878246450,30400,30400,30400,30400,170
20240112,112100,5873078450,30400,30450,30450,30400,379
20240112,112000,5861548400,30400,30450,30450,30400,42
20240112,111900,5860270600,30450,30450,30500,30450,1146
20240112,111800,5825358050,30450,30450,30450,30450,350
20240112,111700,5814700550,30550,30500,30550,30450,145
20240112,111600,5810277700,30500,30450,30500,30450,370
20240112,111500,5799006500,30400,30350,30400,30350,257
20240112,111400,5791194850,30400,30400,30400,30350,548
20240112,111300,5774554050,30400,30400,30400,30400,390
20240112,111200,5762698050,30400,30400,30400,30350,212
20240112,111100,5756253500,30400,30450,30450,30400,1127
20240112,111000,5721989050,30450,30550,30550,30400,1088
20240112,110900,5688860250,30550,30500,30550,30400,979
20240112,110800,5659045450,30500,30500,30500,30450,374
20240112,110700,5647644300,30550,30500,30550,30500,40
20240112,110600,5646423400,30550,30550,30550,30400,3752
20240112,110500,5532205200,30650,30600,30700,30550,992
20240112,110400,5501831950,30600,30800,30800,30600,3137
20240112,110300,5405434100,30950,30850,30950,30850,554
20240112,110200,5388314950,30850,30850,30950,30800,633
20240112,110100,5368750300,30850,30850,30850,30800,523
20240112,110000,5352632150,30850,30750,30850,30750,61
20240112,105900,5350752050,30750,30850,30900,30750,3140
20240112,105800,5253859450,30850,30850,30850,30800,307
20240112,105700,5244392100,30800,30800,30850,30750,929
20240112,105600,5215763400,30800,30850,30950,30800,3955
20240112,105500,5093593350,30850,30750,30850,30750,501
20240112,105400,5078163100,30750,30750,30800,30750,1896
20240112,105300,5019832200,30800,30650,30800,30650,2095
20240112,105200,4955530550,30600,30650,30700,30600,1223
20240112,105100,4918062800,30650,30550,30650,30550,134
20240112,105000,4913963900,30550,30650,30650,30550,353
20240112,104900,4903160500,30650,30600,30650,30600,531
20240112,104800,4886907650,30550,30600,30600,30500,212
20240112,104700,4880433600,30600,30550,30600,30500,366
20240112,104600,4869252650,30600,30600,30600,30550,76
20240112,104500,4866929300,30600,30600,30600,30500,1203
20240112,104400,4830227000,30600,30550,30600,30500,1482
20240112,104300,4785003450,30550,30550,30600,30550,248
20240112,104200,4777424550,30600,30600,30600,30500,482
20240112,104100,4762677550,30500,30500,30600,30500,720
20240112,104000,4740696100,30400,30500,30500,30400,256
20240112,103900,4732903500,30500,30500,30500,30450,695
20240112,103800,4711711850,30400,30500,30550,30400,932
20240112,103700,4683293950,30500,30450,30500,30400,940
20240112,103600,4654670400,30400,30400,30450,30400,85
20240112,103500,4652086100,30400,30450,30450,30400,416
20240112,103400,4639421900,30400,30400,30400,30300,214
20240112,103300,4632920000,30300,30300,30350,30300,604
20240112,103200,4614604050,30350,30350,30400,30350,154
20240112,103100,4609929350,30400,30350,30400,30350,717
20240112,103000,4588150900,30350,30350,30350,30350,248
20240112,102900,4580624100,30400,30500,30500,30350,567
20240112,102800,4563396950,30350,30400,30500,30350,403
20240112,102700,4551119450,30350,30350,30350,30300,554
20240112,102600,4534307950,30400,30400,30400,30350,84
20240112,102500,4531758300,30400,30400,30400,30350,190
20240112,102400,4525988500,30400,30450,30500,30400,555
20240112,102300,4509099200,30500,30400,30500,30400,65
20240112,102200,4507123100,30400,30400,30500,30400,124
20240112,102100,4503351400,30400,30400,30500,30350,492
20240112,102000,4488375100,30450,30500,30500,30450,26
20240112,101900,4487582750,30300,30300,30500,30300,46
20240112,101800,4486184350,30300,30300,30450,30250,405
20240112,101700,4473882750,30300,30250,30550,30250,654
20240112,101600,4454001050,30250,30250,30300,30200,687
20240112,101500,4433219500,30250,30200,30250,30200,333
20240112,101400,4423148550,30200,30250,30300,30200,470
20240112,101300,4408930350,30300,30300,30300,30250,213
20240112,101200,4402486100,30250,30300,30400,30250,516
20240112,101100,4386848350,30300,30250,30400,30250,68
20240112,101000,4384788750,30300,30300,30400,30300,675
20240112,100900,4364328150,30200,30350,30350,30200,2621
20240112,100800,4284878800,30350,30400,30450,30350,801
20240112,100700,4260532950,30400,30450,30550,30400,510
20240112,100600,4245008400,30450,30550,30550,30450,274
20240112,100500,4236650800,30550,30500,30600,30400,1634
20240112,100400,4186774950,30450,30450,30500,30450,508
20240112,100300,4171304550,30500,30450,30500,30450,626
20240112,100200,4152239500,30500,30400,30500,30300,3050
20240112,100100,4059627000,30350,30350,30400,30300,1780
20240112,100000,4005580150,30350,30150,30350,30150,613
20240112,095900,3987005700,30150,30250,30250,30150,1594
20240112,095800,3938816200,30200,30150,30300,30150,325
20240112,095700,3929005350,30150,30200,30400,30100,2040
20240112,095600,3867521100,30150,30150,30350,30150,1234
20240112,095500,3830291950,30150,30350,30350,30150,2598
20240112,095400,3751881000,30350,30200,30350,30200,431
20240112,095300,3738824750,30200,30150,30350,30150,500
20240112,095200,3723698500,30150,30300,30300,30150,1944
20240112,095100,3664961850,30250,30400,30400,30250,443
20240112,095000,3651532500,30400,30400,30450,30400,821
20240112,094900,3626556750,30450,30450,30500,30450,882
20240112,094800,3599691900,30450,30500,30500,30450,619
20240112,094700,3580838950,30450,30400,30500,30400,763
20240112,094600,3557603500,30400,30400,30450,30350,746
20240112,094500,3534938250,30400,30400,30550,30400,1158
20240112,094400,3499664100,30400,30450,30450,30350,1033
20240112,094300,3468259400,30400,30400,30450,30350,484
20240112,094200,3453545400,30400,30400,30400,30300,286
20240112,094100,3444869900,30300,30350,30500,30300,1658
20240112,094000,3394528100,30350,30300,30350,30300,538
20240112,093900,3378221300,30300,30300,30350,30250,1219
20240112,093800,3341286100,30300,30300,30350,30300,880
20240112,093700,3314610400,30300,30200,30300,30200,659
20240112,093600,3294661900,30200,30150,30250,30150,354
20240112,093500,3283963450,30100,30150,30150,30100,363
20240112,093400,3273024700,30150,30150,30150,30150,235
20240112,093300,3265939450,30150,30150,30200,30050,736
20240112,093200,3243771750,30150,30150,30250,30150,1826
20240112,093100,3188683100,30100,30050,30200,30000,1293
20240112,093000,3149780450,30000,29900,30000,29850,893
20240112,092900,3123049400,29900,29900,29900,29850,1499
20240112,092800,3078296700,29900,29950,29950,29850,996
20240112,092700,3048528600,29950,29900,29950,29850,1390
20240112,092600,3007027550,29850,29900,29950,29850,2926
20240112,092500,2919613700,29900,29750,29900,29750,3234
20240112,092400,2823155250,29800,29900,29950,29800,7855
20240112,092300,2588592900,29900,30000,30050,29900,5700
20240112,092200,2417840950,30000,30100,30150,30000,10299
20240112,092100,2108636450,30050,30150,30150,30050,3520
20240112,092000,2002594600,30150,30250,30250,30150,1383
20240112,091900,1960872200,30250,30250,30300,30200,867
20240112,091800,1934643100,30250,30200,30300,30150,875
20240112,091700,1908226600,30200,30100,30600,30050,7474
20240112,091600,1683083500,30150,30300,30300,30150,4450
20240112,091500,1548694250,30300,30600,30600,30300,2078
20240112,091400,1485342300,30550,30650,30750,30500,1647
20240112,091300,1434883250,30600,30650,30700,30550,925
20240112,091200,1406551600,30650,30450,30650,30450,465
20240112,091100,1392340450,30600,30400,30600,30350,2489
20240112,091000,1316540150,30400,30350,30400,30300,1778
20240112,090900,1262566600,30300,30400,30400,30200,2749
20240112,090800,1179250600,30400,30550,30550,30400,2262
20240112,090700,1110326750,30550,30500,30600,30400,1326
20240112,090600,1069926550,30500,30500,30600,30500,1007
20240112,090500,1039211350,30500,30200,30500,30200,2383
20240112,090400,967064400,30200,30350,30400,30200,3134
20240112,090300,872231000,30250,30400,30500,30200,5205
20240112,090200,714284300,30400,30700,30800,30350,15011
20240112,090100,257271050,30550,30750,30750,30550,2421
20240112,090000,183096550,30700,30750,31000,30700,5946